Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 40.52 | 41.55 | 39.40 | 40.06 | 331,010 | -0.67(-1.65%) |
Apr 29, 2020 | 42.35 | 42.50 | 40.43 | 40.73 | 439,892 | -1.27(-3.03%) |
Apr 28, 2020 | 41.84 | 42.25 | 41.48 | 42.00 | 321,580 | +0.73(+1.77%) |
Apr 27, 2020 | 41.04 | 41.70 | 40.69 | 41.27 | 341,022 | +0.48(+1.18%) |
Apr 24, 2020 | 40.67 | 40.99 | 40.28 | 40.79 | 138,119 | +0.21(+0.52%) |
Apr 23, 2020 | 40.97 | 41.41 | 40.22 | 40.58 | 259,904 | -0.37(-0.90%) |
Apr 22, 2020 | 40.68 | 41.16 | 40.25 | 40.95 | 234,871 | +0.38(+0.93%) |
Apr 21, 2020 | 38.97 | 40.74 | 38.79 | 40.57 | 305,154 | +0.76(+1.91%) |
Apr 20, 2020 | 39.78 | 40.56 | 39.53 | 39.81 | 251,767 | -0.18(-0.45%) |
Apr 17, 2020 | 40.27 | 40.49 | 39.09 | 39.99 | 202,796 | +0.11(+0.28%) |
Apr 16, 2020 | 39.58 | 40.01 | 38.60 | 39.88 | 201,294 | +0.58(+1.48%) |
Apr 15, 2020 | 38.70 | 39.66 | 37.84 | 39.30 | 208,465 | -0.01(-0.02%) |
Apr 14, 2020 | 39.67 | 40.52 | 39.12 | 39.31 | 211,590 | +0.14(+0.37%) |
Apr 13, 2020 | 39.18 | 39.70 | 38.59 | 39.16 | 229,621 | -0.05(-0.12%) |
Apr 09, 2020 | 38.59 | 39.50 | 38.14 | 39.21 | 225,373 | +0.89(+2.32%) |
Apr 08, 2020 | 38.45 | 38.91 | 37.74 | 38.32 | 222,629 | +0.24(+0.63%) |
Apr 07, 2020 | 39.67 | 40.35 | 37.65 | 38.08 | 358,278 | -1.57(-3.97%) |
Apr 06, 2020 | 39.15 | 39.67 | 37.69 | 39.65 | 296,596 | +0.93(+2.41%) |
Apr 03, 2020 | 38.67 | 38.94 | 37.42 | 38.72 | 284,472 | -0.16(-0.41%) |
Apr 02, 2020 | 37.87 | 38.93 | 37.56 | 38.88 | 231,619 | +0.84(+2.20%) |
Apr 01, 2020 | 37.57 | 38.90 | 36.90 | 38.04 | 325,119 | -0.29(-0.77%) |
Mar 31, 2020 | 38.22 | 39.40 | 37.64 | 38.33 | 533,675 | -0.02(-0.06%) |
Mar 30, 2020 | 36.72 | 38.40 | 36.61 | 38.36 | 469,524 | +2.18(+6.04%) |
Mar 27, 2020 | 35.65 | 37.45 | 34.83 | 36.17 | 370,531 | -0.09(-0.25%) |
Mar 26, 2020 | 35.39 | 36.47 | 34.34 | 36.26 | 257,035 | +1.45(+4.15%) |
Mar 25, 2020 | 35.39 | 36.96 | 34.67 | 34.82 | 458,251 | -0.66(-1.87%) |
Mar 24, 2020 | 36.41 | 37.81 | 33.97 | 35.48 | 411,647 | -0.17(-0.49%) |
Mar 23, 2020 | 33.88 | 36.88 | 33.86 | 35.65 | 538,162 | +1.77(+5.22%) |
Mar 20, 2020 | 35.76 | 36.62 | 33.15 | 33.88 | 485,542 | -1.55(-4.38%) |
Mar 19, 2020 | 35.39 | 35.84 | 32.84 | 35.43 | 438,669 | +1.02(+2.98%) |
Mar 18, 2020 | 33.88 | 34.71 | 30.12 | 34.41 | 611,311 | -0.68(-1.93%) |
Mar 17, 2020 | 35.97 | 37.35 | 34.08 | 35.09 | 1,060,638 | +0.02(+0.06%) |
Mar 16, 2020 | 32.44 | 35.89 | 31.72 | 35.07 | 700,709 | +1.22(+3.60%) |
Mar 13, 2020 | 33.95 | 34.06 | 31.14 | 33.85 | 504,400 | +1.02(+3.10%) |
Mar 12, 2020 | 30.12 | 33.45 | 28.94 | 32.83 | 509,410 | +1.52(+4.86%) |
Mar 11, 2020 | 30.31 | 31.75 | 29.61 | 31.31 | 365,270 | +0.25(+0.82%) |
Mar 10, 2020 | 31.94 | 32.29 | 30.11 | 31.05 | 211,542 | -0.14(-0.43%) |
Mar 09, 2020 | 33.35 | 33.84 | 31.11 | 31.19 | 205,493 | -3.91(-11.15%) |
Mar 06, 2020 | 35.80 | 36.13 | 34.56 | 35.10 | 296,374 | -1.77(-4.80%) |
Mar 05, 2020 | 37.28 | 37.63 | 36.43 | 36.87 | 216,653 | -1.15(-3.02%) |
Mar 04, 2020 | 38.02 | 38.10 | 37.21 | 38.02 | 190,893 | +0.50(+1.34%) |
Mar 03, 2020 | 38.27 | 38.58 | 36.81 | 37.52 | 174,120 | -0.76(-1.98%) |
Mar 02, 2020 | 38.05 | 38.36 | 36.50 | 38.27 | 289,334 | +2.26(+6.27%) |
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,326 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,135 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.55 | 37.38 | 37.52 | 175,834 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,158 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,283 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.23 | 40.29 | 40.44 | 176,597 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,970 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,630 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,626 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.76 | 38.23 | 38.32 | 95,501 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,221 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,182 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,714 | +0.04(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,270 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,969 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,539 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,473 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,645 | +0.71(+1.92%) |